AMA Historical Prices
Defiance Daily Target 2X Long AMAT ETF · daily open, high, low, close & volume
Trading days
126
Period high
62.00
Period low
13.08
Period change
-27.82%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | 14.85 | 15.13 | 13.50 | 14.03 | -15.29% | 91,441 |
| Oct 29, 2026 | 15.68 | 16.92 | 15.67 | 16.56 | +2.18% | 133,328 |
| Oct 28, 2026 | 15.18 | 16.56 | 15.10 | 16.21 | +10.35% | 173,334 |
| Oct 27, 2026 | 14.51 | 14.86 | 13.93 | 14.69 | +4.51% | 175,732 |
| Oct 26, 2026 | 13.44 | 14.45 | 13.44 | 14.06 | +5.72% | 126,371 |
| Oct 23, 2026 | 13.12 | 13.83 | 13.08 | 13.29 | +0.26% | 76,332 |
| Oct 22, 2026 | 13.92 | 14.29 | 13.23 | 13.26 | -16.06% | 168,236 |
| Oct 21, 2026 | 16.08 | 16.15 | 15.64 | 15.80 | +1.65% | 147,865 |
| Oct 20, 2026 | 15.65 | 16.08 | 15.07 | 15.54 | -3.80% | 141,439 |
| Oct 19, 2026 | 16.96 | 17.28 | 16.14 | 16.15 | +1.78% | 98,692 |
| Oct 16, 2026 | 16.80 | 17.30 | 15.80 | 15.87 | -9.62% | 127,195 |
| Oct 15, 2026 | 17.84 | 17.92 | 16.60 | 17.56 | -7.53% | 263,199 |
| Oct 14, 2026 | 19.76 | 20.12 | 18.90 | 18.99 | -7.82% | 202,413 |
| Oct 13, 2026 | 22.50 | 22.52 | 19.53 | 20.60 | -13.23% | 395,359 |
| Oct 12, 2026 | 24.12 | 24.12 | 23.25 | 23.74 | -3.73% | 97,392 |
| Oct 9, 2026 | 25.88 | 25.88 | 24.53 | 24.66 | -1.04% | 82,407 |
| Oct 8, 2026 | 25.01 | 26.30 | 24.30 | 24.92 | -4.34% | 194,685 |
| Oct 7, 2026 | 25.56 | 26.52 | 25.50 | 26.05 | -4.12% | 93,055 |
| Oct 6, 2026 | 28.60 | 28.60 | 26.71 | 27.17 | -4.03% | 171,008 |
| Oct 5, 2026 | 28.02 | 28.62 | 27.45 | 28.31 | +0.67% | 102,535 |
| Oct 2, 2026 | 28.50 | 28.82 | 27.69 | 28.12 | +4.00% | 293,323 |
| Oct 1, 2026 | 25.72 | 27.48 | 25.72 | 27.04 | +6.96% | 349,183 |
| Sep 30, 2026 | 25.23 | 25.67 | 24.86 | 25.28 | -0.43% | 152,906 |
| Sep 29, 2026 | 24.54 | 25.47 | 24.16 | 25.39 | +10.28% | 313,762 |
| Sep 28, 2026 | 22.50 | 23.02 | 21.57 | 23.02 | +0.79% | 169,078 |
| Sep 25, 2026 | 22.38 | 23.06 | 22.08 | 22.84 | +4.16% | 216,585 |
| Sep 24, 2026 | 21.03 | 21.94 | 20.63 | 21.93 | +0.18% | 129,642 |
| Sep 23, 2026 | 21.56 | 21.94 | 20.67 | 21.89 | +0.64% | 277,798 |
| Sep 22, 2026 | 20.21 | 21.75 | 20.04 | 21.75 | +3.33% | 264,744 |
| Sep 21, 2026 | 20.26 | 21.36 | 20.00 | 21.05 | +8.99% | 378,061 |
| Sep 18, 2026 | 17.34 | 19.33 | 17.34 | 19.31 | +12.88% | 401,041 |
| Sep 17, 2026 | 17.90 | 18.02 | 16.81 | 17.11 | +1.12% | 371,728 |
| Sep 16, 2026 | 18.00 | 18.07 | 16.64 | 16.92 | -2.88% | 205,191 |
| Sep 15, 2026 | 18.09 | 18.09 | 17.10 | 17.42 | -1.79% | 128,937 |
| Sep 14, 2026 | 17.64 | 18.45 | 17.33 | 17.74 | -14.05% | 283,948 |
| Sep 11, 2026 | 21.09 | 21.34 | 20.33 | 20.64 | +1.01% | 127,904 |
| Sep 10, 2026 | 20.76 | 21.01 | 20.14 | 20.43 | -6.07% | 156,896 |
| Sep 9, 2026 | 21.68 | 22.27 | 21.35 | 21.75 | -1.88% | 127,283 |
| Sep 8, 2026 | 21.41 | 22.24 | 20.96 | 22.17 | +7.88% | 263,737 |
| Sep 4, 2026 | 20.21 | 21.06 | 19.71 | 20.55 | +8.21% | 274,843 |
| Sep 3, 2026 | 18.67 | 19.07 | 18.11 | 18.99 | -1.25% | 204,448 |
| Sep 2, 2026 | 19.66 | 19.66 | 18.79 | 19.23 | -8.73% | 139,824 |
| Aug 31, 2026 | 21.50 | 21.65 | 20.68 | 21.07 | -1.48% | 110,939 |
| Aug 28, 2026 | 22.90 | 22.90 | 21.27 | 21.39 | -8.54% | 251,742 |
| Aug 27, 2026 | 23.38 | 23.58 | 22.40 | 23.38 | +0.94% | 314,260 |
| Aug 26, 2026 | 23.14 | 23.21 | 22.51 | 23.16 | -0.21% | 128,586 |
| Aug 25, 2026 | 24.30 | 24.32 | 22.82 | 23.21 | -1.74% | 183,511 |
| Aug 24, 2026 | 23.33 | 24.10 | 22.63 | 23.62 | -3.26% | 224,483 |
| Aug 21, 2026 | 25.27 | 25.44 | 23.55 | 24.42 | -1.65% | 264,076 |
| Aug 20, 2026 | 24.38 | 25.16 | 24.02 | 24.83 | +0.08% | 178,987 |
| Aug 19, 2026 | 26.33 | 26.60 | 24.04 | 24.81 | -7.25% | 385,795 |
| Aug 18, 2026 | 26.00 | 26.85 | 24.95 | 26.75 | -7.89% | 473,573 |
| Aug 17, 2026 | 27.18 | 29.46 | 26.99 | 29.04 | +11.05% | 728,280 |
| Aug 14, 2026 | 25.20 | 27.86 | 25.11 | 26.15 | -11.30% | 1,479,778 |
| Aug 13, 2026 | 30.97 | 32.43 | 28.91 | 29.48 | -4.13% | 2,112,559 |
| Aug 12, 2026 | 30.88 | 31.27 | 30.40 | 30.75 | +8.89% | 295,326 |
| Aug 11, 2026 | 29.73 | 29.73 | 27.95 | 28.24 | +1.11% | 70,743 |
| Aug 10, 2026 | 31.70 | 31.70 | 27.88 | 27.93 | -6.43% | 166,143 |
| Aug 7, 2026 | 30.09 | 30.51 | 28.71 | 29.85 | +4.11% | 155,008 |
| Aug 6, 2026 | 28.54 | 29.66 | 26.92 | 28.67 | -2.47% | 127,494 |
| Aug 5, 2026 | 30.30 | 31.56 | 28.92 | 29.40 | -4.50% | 126,318 |
| Aug 4, 2026 | 30.66 | 31.04 | 29.66 | 30.78 | +11.14% | 166,977 |
| Aug 3, 2026 | 25.86 | 27.77 | 24.94 | 27.70 | +3.86% | 151,765 |
| Jul 31, 2026 | 28.70 | 29.47 | 26.16 | 26.67 | +2.62% | 222,802 |
| Jul 30, 2026 | 24.10 | 26.60 | 23.74 | 25.99 | +29.89% | 283,924 |
| Jul 29, 2026 | 22.55 | 23.82 | 20.01 | 20.01 | -17.01% | 165,223 |
| Jul 28, 2026 | 25.48 | 26.04 | 23.15 | 24.11 | -15.67% | 179,544 |
| Jul 27, 2026 | 31.43 | 31.94 | 26.03 | 28.59 | -7.57% | 201,361 |
| Jul 24, 2026 | 33.54 | 33.85 | 30.20 | 30.93 | -9.53% | 98,254 |
| Jul 23, 2026 | 32.24 | 35.78 | 32.24 | 34.19 | +2.95% | 230,142 |
| Jul 22, 2026 | 31.82 | 34.09 | 31.80 | 33.21 | -3.71% | 118,172 |
| Jul 21, 2026 | 34.31 | 35.24 | 33.07 | 34.49 | +14.85% | 215,301 |
| Jul 20, 2026 | 31.84 | 33.22 | 29.75 | 30.03 | -1.48% | 171,002 |
| Jul 17, 2026 | 30.52 | 33.06 | 28.42 | 30.48 | -10.80% | 496,631 |
| Jul 16, 2026 | 34.37 | 38.18 | 33.96 | 34.17 | -6.84% | 451,498 |
| Jul 15, 2026 | 41.10 | 41.10 | 33.99 | 36.68 | -5.73% | 449,436 |
| Jul 14, 2026 | 41.40 | 41.40 | 37.45 | 38.91 | +7.43% | 246,774 |
| Jul 13, 2026 | 36.73 | 38.24 | 35.26 | 36.22 | -9.20% | 249,465 |
| Jul 10, 2026 | 36.85 | 40.85 | 36.23 | 39.89 | +4.26% | 296,365 |
| Jul 9, 2026 | 42.92 | 43.36 | 37.86 | 38.26 | +6.43% | 592,407 |
| Jul 8, 2026 | 33.13 | 36.92 | 32.63 | 35.95 | +5.74% | 381,573 |
| Jul 7, 2026 | 32.39 | 34.24 | 30.41 | 34.00 | -12.84% | 336,352 |
| Jul 6, 2026 | 44.11 | 44.19 | 38.84 | 39.01 | -4.03% | 386,127 |
| Jul 2, 2026 | 48.46 | 48.46 | 37.38 | 40.65 | -14.11% | 767,240 |
| Jul 1, 2026 | 51.61 | 54.54 | 45.67 | 47.33 | -20.63% | 896,998 |
| Jun 30, 2026 | 56.13 | 62.00 | 55.10 | 59.63 | +8.42% | 855,100 |
| Jun 29, 2026 | 46.72 | 57.05 | 46.53 | 55.00 | +23.15% | 836,736 |
| Jun 26, 2026 | 48.27 | 50.24 | 44.41 | 44.66 | -13.67% | 222,238 |
| Jun 25, 2026 | 46.61 | 51.73 | 43.53 | 51.73 | +27.35% | 292,736 |
| Jun 24, 2026 | 40.31 | 41.44 | 38.12 | 40.62 | +1.25% | 149,977 |
| Jun 23, 2026 | 39.16 | 41.25 | 38.60 | 40.12 | -17.28% | 167,917 |
| Jun 22, 2026 | 47.20 | 48.69 | 45.86 | 48.50 | +7.11% | 206,549 |
| Jun 18, 2026 | 46.02 | 48.22 | 44.58 | 45.28 | +7.98% | 329,618 |
| Jun 17, 2026 | 41.65 | 46.10 | 41.65 | 41.94 | +8.61% | 236,915 |
| Jun 16, 2026 | 40.54 | 43.05 | 38.50 | 38.61 | -5.53% | 145,375 |
| Jun 15, 2026 | 41.79 | 42.76 | 40.50 | 40.87 | +6.21% | 226,102 |
| Jun 12, 2026 | 35.78 | 38.79 | 35.50 | 38.48 | +4.88% | 120,072 |
| Jun 11, 2026 | 32.70 | 37.05 | 32.70 | 36.69 | +22.67% | 358,650 |
| Jun 10, 2026 | 30.42 | 34.43 | 29.76 | 29.91 | -1.19% | 234,176 |
| Jun 9, 2026 | 30.80 | 33.37 | 26.41 | 30.27 | +2.99% | 231,157 |
| Jun 8, 2026 | 27.36 | 29.93 | 27.36 | 29.39 | +17.14% | 277,827 |
| Jun 5, 2026 | 28.19 | 28.90 | 25.08 | 25.09 | -19.35% | 146,769 |
| Jun 4, 2026 | 28.95 | 32.29 | 28.60 | 31.11 | +0.13% | 98,081 |
| Jun 3, 2026 | 29.72 | 31.85 | 29.46 | 31.07 | +4.33% | 263,907 |
| Jun 2, 2026 | 26.80 | 29.87 | 26.57 | 29.78 | +14.41% | 104,777 |
| Jun 1, 2026 | 24.55 | 26.74 | 23.84 | 26.03 | +3.21% | 105,118 |
| May 29, 2026 | 25.73 | 26.38 | 24.80 | 25.22 | -0.04% | 129,615 |
| May 28, 2026 | 24.91 | 26.07 | 24.00 | 25.23 | +0.88% | 79,655 |
| May 27, 2026 | 26.64 | 26.69 | 24.34 | 25.01 | -3.14% | 158,615 |
| May 26, 2026 | 24.80 | 26.01 | 24.01 | 25.82 | +10.25% | 213,070 |
| May 22, 2026 | 23.38 | 24.00 | 23.25 | 23.42 | +1.96% | 116,217 |
| May 21, 2026 | 22.38 | 23.25 | 22.36 | 22.97 | +0.48% | 244,082 |
| May 20, 2026 | 21.75 | 22.86 | 21.73 | 22.86 | +10.12% | 144,948 |
| May 19, 2026 | 20.33 | 21.57 | 19.82 | 20.76 | -3.35% | 125,633 |
| May 18, 2026 | 24.22 | 24.50 | 20.94 | 21.48 | -10.54% | 280,235 |
| May 15, 2026 | 23.09 | 24.91 | 22.70 | 24.01 | -2.40% | 696,629 |
| May 14, 2026 | 24.81 | 25.42 | 24.21 | 24.60 | +1.82% | 1,954,200 |
| May 13, 2026 | 24.11 | 24.54 | 22.58 | 24.16 | +2.55% | 421,796 |
| May 12, 2026 | 24.53 | 24.53 | 21.90 | 23.56 | -5.76% | 354,142 |
| May 11, 2026 | 24.81 | 25.46 | 24.27 | 25.00 | +4.13% | 303,280 |
| May 8, 2026 | 23.05 | 24.26 | 22.43 | 24.01 | +11.87% | 169,460 |
| May 7, 2026 | 23.47 | 23.47 | 21.00 | 21.46 | -8.72% | 52,041 |
| May 6, 2026 | 22.88 | 23.79 | 22.41 | 23.51 | +9.07% | 113,706 |
| May 5, 2026 | 21.25 | 21.92 | 20.68 | 21.56 | +9.41% | 50,703 |
| May 4, 2026 | 19.47 | 20.64 | 19.25 | 19.70 | +1.35% | 26,781 |
| May 1, 2026 | 20.33 | 20.33 | 19.44 | 19.44 | - | 10,066 |
Daily open, high, low, close and volume for Defiance Daily Target 2X Long AMAT ETF (AMA). Showing 126 trading days. Unadjusted prices.